KissMeData/124560/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	201400	104173120	2965	2965	2965	2965	2047
3	20240913	201300	104173120	2965	2965	2965	2965	0
4	20240913	201200	104173120	2965	2965	2965	2965	0
5	20240913	201100	104173120	2965	2965	2965	2965	0
6	20240913	201000	104173120	2965	2965	2965	2965	0
7	20240913	200900	104173120	2965	2965	2965	2965	0
8	20240913	200800	104173120	2965	2965	2965	2965	0
9	20240913	200700	104173120	2965	2965	2965	2965	0
10	20240913	200600	104173120	2965	2965	2965	2965	0
11	20240913	200500	104173120	2965	2965	2965	2965	0
12	20240913	200400	104173120	2965	2965	2965	2965	0
13	20240913	200300	104173120	2965	2965	2965	2965	0
14	20240913	200200	104173120	2965	2965	2965	2965	0
15	20240913	200100	104173120	2965	2965	2965	2965	0
16	20240913	200000	104173120	2965	2965	2965	2965	0
17	20240913	195900	104173120	2965	2965	2965	2965	0
18	20240913	195800	104173120	2965	2965	2965	2965	0
19	20240913	195700	104173120	2965	2965	2965	2965	0
20	20240913	195600	104173120	2965	2965	2965	2965	0
21	20240913	195500	104173120	2965	2965	2965	2965	0
22	20240913	195400	104173120	2965	2965	2965	2965	0
23	20240913	195300	104173120	2965	2965	2965	2965	0
24	20240913	195200	104173120	2965	2965	2965	2965	0
25	20240913	195100	104173120	2965	2965	2965	2965	0
26	20240913	195000	104173120	2965	2965	2965	2965	0
27	20240913	194900	104173120	2965	2965	2965	2965	0
28	20240913	194800	104173120	2965	2965	2965	2965	0
29	20240913	194700	104173120	2965	2965	2965	2965	0
30	20240913	194600	104173120	2965	2965	2965	2965	0
31	20240913	194500	104173120	2965	2965	2965	2965	0
32	20240913	194400	104173120	2965	2965	2965	2965	2047
33	20240913	194300	104173120	2965	2965	2965	2965	0
34	20240913	194200	104173120	2965	2965	2965	2965	0
35	20240913	194100	104173120	2965	2965	2965	2965	0
36	20240913	194000	104173120	2965	2965	2965	2965	0
37	20240913	193900	104173120	2965	2965	2965	2965	0
38	20240913	193800	104173120	2965	2965	2965	2965	0
39	20240913	193700	104173120	2965	2965	2965	2965	0
40	20240913	193600	104173120	2965	2965	2965	2965	0
41	20240913	193500	104173120	2965	2965	2965	2965	0
42	20240913	193400	104173120	2965	2965	2965	2965	0
43	20240913	193300	104173120	2965	2965	2965	2965	0
44	20240913	193200	104173120	2965	2965	2965	2965	0
45	20240913	193100	104173120	2965	2965	2965	2965	0
46	20240913	193000	104173120	2965	2965	2965	2965	0
47	20240913	192900	104173120	2965	2965	2965	2965	0
48	20240913	192800	104173120	2965	2965	2965	2965	0
49	20240913	192700	104173120	2965	2965	2965	2965	0
50	20240913	192600	104173120	2965	2965	2965	2965	0
51	20240913	192500	104173120	2965	2965	2965	2965	0
52	20240913	192400	104173120	2965	2965	2965	2965	0
53	20240913	192300	104173120	2965	2965	2965	2965	0
54	20240913	192200	104173120	2965	2965	2965	2965	0
55	20240913	192100	104173120	2965	2965	2965	2965	0
56	20240913	192000	104173120	2965	2965	2965	2965	0
57	20240913	191900	104173120	2965	2965	2965	2965	0
58	20240913	191800	104173120	2965	2965	2965	2965	0
59	20240913	191700	104173120	2965	2965	2965	2965	0
60	20240913	191600	104173120	2965	2965	2965	2965	0
61	20240913	191500	104173120	2965	2965	2965	2965	0
62	20240913	191400	104173120	2965	2965	2965	2965	2047
63	20240913	191300	104173120	2965	2965	2965	2965	0
64	20240913	191200	104173120	2965	2965	2965	2965	0
65	20240913	191100	104173120	2965	2965	2965	2965	0
66	20240913	191000	104173120	2965	2965	2965	2965	0
67	20240913	190900	104173120	2965	2965	2965	2965	0
68	20240913	190800	104173120	2965	2965	2965	2965	0
69	20240913	190700	104173120	2965	2965	2965	2965	0
70	20240913	190600	104173120	2965	2965	2965	2965	0
71	20240913	190500	104173120	2965	2965	2965	2965	0
72	20240913	190400	104173120	2965	2965	2965	2965	0
73	20240913	190300	104173120	2965	2965	2965	2965	0
74	20240913	190200	104173120	2965	2965	2965	2965	0
75	20240913	190100	104173120	2965	2965	2965	2965	0
76	20240913	190000	104173120	2965	2965	2965	2965	0
77	20240913	185900	104173120	2965	2965	2965	2965	0
78	20240913	185800	104173120	2965	2965	2965	2965	0
79	20240913	185700	104173120	2965	2965	2965	2965	0
80	20240913	185600	104173120	2965	2965	2965	2965	0
81	20240913	185500	104173120	2965	2965	2965	2965	0
82	20240913	185400	104173120	2965	2965	2965	2965	0
83	20240913	185300	104173120	2965	2965	2965	2965	0
84	20240913	185200	104173120	2965	2965	2965	2965	0
85	20240913	185100	104173120	2965	2965	2965	2965	0
86	20240913	185000	104173120	2965	2965	2965	2965	0
87	20240913	184900	104173120	2965	2965	2965	2965	0
88	20240913	184800	104173120	2965	2965	2965	2965	0
89	20240913	184700	104173120	2965	2965	2965	2965	0
90	20240913	184600	104173120	2965	2965	2965	2965	0
91	20240913	184500	104173120	2965	2965	2965	2965	0
92	20240913	184400	104173120	2965	2965	2965	2965	2047
93	20240913	184300	104173120	2965	2965	2965	2965	0
94	20240913	184200	104173120	2965	2965	2965	2965	0
95	20240913	184100	104173120	2965	2965	2965	2965	0
96	20240913	184000	104173120	2965	2965	2965	2965	0
97	20240913	183900	104173120	2965	2965	2965	2965	0
98	20240913	183800	104173120	2965	2965	2965	2965	0
99	20240913	183700	104173120	2965	2965	2965	2965	0
100	20240913	183600	104173120	2965	2965	2965	2965	0
101	20240913	183500	104173120	2965	2965	2965	2965	0
102	20240913	183400	104173120	2965	2965	2965	2965	0
103	20240913	183300	104173120	2965	2965	2965	2965	0
104	20240913	183200	104173120	2965	2965	2965	2965	0
105	20240913	183100	104173120	2965	2965	2965	2965	0
106	20240913	183000	104173120	2965	2965	2965	2965	0
107	20240913	182900	104173120	2965	2965	2965	2965	0
108	20240913	182800	104173120	2965	2965	2965	2965	0
109	20240913	182700	104173120	2965	2965	2965	2965	0
110	20240913	182600	104173120	2965	2965	2965	2965	0
111	20240913	182500	104173120	2965	2965	2965	2965	0
112	20240913	182400	104173120	2965	2965	2965	2965	0
113	20240913	182300	104173120	2965	2965	2965	2965	0
114	20240913	182200	104173120	2965	2965	2965	2965	0
115	20240913	182100	104173120	2965	2965	2965	2965	0
116	20240913	182000	104173120	2965	2965	2965	2965	0
117	20240913	181900	104173120	2965	2965	2965	2965	0
118	20240913	181800	104173120	2965	2965	2965	2965	0
119	20240913	181700	104173120	2965	2965	2965	2965	0
120	20240913	181600	104173120	2965	2965	2965	2965	0
121	20240913	181500	104173120	2965	2965	2965	2965	0
122	20240913	181400	104173120	2965	2965	2965	2965	2047
123	20240913	181300	104173120	2965	2965	2965	2965	0
124	20240913	181200	104173120	2965	2965	2965	2965	0
125	20240913	181100	104173120	2965	2965	2965	2965	0
126	20240913	181000	104173120	2965	2965	2965	2965	0
127	20240913	180900	104173120	2965	2965	2965	2965	0
128	20240913	180800	104173120	2965	2965	2965	2965	0
129	20240913	180700	104173120	2965	2965	2965	2965	0
130	20240913	180600	104173120	2965	2965	2965	2965	0
131	20240913	180500	104173120	2965	2965	2965	2965	0
132	20240913	180400	104173120	2965	2965	2965	2965	0
133	20240913	180300	104173120	2965	2965	2965	2965	0
134	20240913	180200	104173120	2965	2965	2965	2965	0
135	20240913	180100	104173120	2965	2965	2965	2965	0
136	20240913	180000	104173120	2965	2965	2965	2965	0
137	20240913	175900	104173120	2965	2965	2965	2965	0
138	20240913	175800	104173120	2965	2965	2965	2965	0
139	20240913	175700	104173120	2965	2965	2965	2965	0
140	20240913	175600	104173120	2965	2965	2965	2965	0
141	20240913	175500	104173120	2965	2965	2965	2965	0
142	20240913	175400	104173120	2965	2965	2965	2965	0
143	20240913	175300	104173120	2965	2965	2965	2965	0
144	20240913	175200	104173120	2965	2965	2965	2965	0
145	20240913	175100	104173120	2965	2965	2965	2965	0
146	20240913	175000	104173120	2965	2965	2965	2965	0
147	20240913	174900	104173120	2965	2965	2965	2965	0
148	20240913	174800	104173120	2965	2965	2965	2965	0
149	20240913	174700	104173120	2965	2965	2965	2965	0
150	20240913	174600	104173120	2965	2965	2965	2965	0
151	20240913	174500	104173120	2965	2965	2965	2965	0
152	20240913	174400	104173120	2965	2965	2965	2965	2047
153	20240913	174300	104173120	2965	2965	2965	2965	0
154	20240913	174200	104173120	2965	2965	2965	2965	0
155	20240913	174100	104173120	2965	2965	2965	2965	0
156	20240913	174000	104173120	2965	2965	2965	2965	0
157	20240913	173900	104173120	2965	2965	2965	2965	0
158	20240913	173800	104173120	2965	2965	2965	2965	0
159	20240913	173700	104173120	2965	2965	2965	2965	0
160	20240913	173600	104173120	2965	2965	2965	2965	0
161	20240913	173500	104173120	2965	2965	2965	2965	0
162	20240913	173400	104173120	2965	2965	2965	2965	0
163	20240913	173300	104173120	2965	2965	2965	2965	0
164	20240913	173200	104173120	2965	2965	2965	2965	0
165	20240913	173100	104173120	2965	2965	2965	2965	0
166	20240913	173000	104173120	2965	2965	2965	2965	0
167	20240913	172900	104173120	2965	2965	2965	2965	0
168	20240913	172800	104173120	2965	2965	2965	2965	0
169	20240913	172700	104173120	2965	2965	2965	2965	0
170	20240913	172600	104173120	2965	2965	2965	2965	0
171	20240913	172500	104173120	2965	2965	2965	2965	0
172	20240913	172400	104173120	2965	2965	2965	2965	0
173	20240913	172300	104173120	2965	2965	2965	2965	0
174	20240913	172200	104173120	2965	2965	2965	2965	0
175	20240913	172100	104173120	2965	2965	2965	2965	0
176	20240913	172000	104173120	2965	2965	2965	2965	0
177	20240913	171900	104173120	2965	2965	2965	2965	0
178	20240913	171800	104173120	2965	2965	2965	2965	0
179	20240913	171700	104173120	2965	2965	2965	2965	0
180	20240913	171600	104173120	2965	2965	2965	2965	0
181	20240913	171500	104173120	2965	2965	2965	2965	0
182	20240913	171400	104173120	2965	2965	2965	2965	2047
183	20240913	171300	104173120	2965	2965	2965	2965	0
184	20240913	171200	104173120	2965	2965	2965	2965	0
185	20240913	171100	104173120	2965	2965	2965	2965	0
186	20240913	171000	104173120	2965	2965	2965	2965	0
187	20240913	170900	104173120	2965	2965	2965	2965	0
188	20240913	170800	104173120	2965	2965	2965	2965	0
189	20240913	170700	104173120	2965	2965	2965	2965	0
190	20240913	170600	104173120	2965	2965	2965	2965	0
191	20240913	170500	104173120	2965	2965	2965	2965	0
192	20240913	170400	104173120	2965	2965	2965	2965	0
193	20240913	170300	104173120	2965	2965	2965	2965	0
194	20240913	170200	104173120	2965	2965	2965	2965	0
195	20240913	170100	104173120	2965	2965	2965	2965	0
196	20240913	170000	104173120	2965	2965	2965	2965	0
197	20240913	165900	104173120	2965	2965	2965	2965	0
198	20240913	165800	104173120	2965	2965	2965	2965	0
199	20240913	165700	104173120	2965	2965	2965	2965	0
200	20240913	165600	104173120	2965	2965	2965	2965	0
201	20240913	165500	104173120	2965	2965	2965	2965	0
202	20240913	165400	104173120	2965	2965	2965	2965	0
203	20240913	165300	104173120	2965	2965	2965	2965	0
204	20240913	165200	104173120	2965	2965	2965	2965	0
205	20240913	165100	104173120	2965	2965	2965	2965	0
206	20240913	165000	104173120	2965	2965	2965	2965	0
207	20240913	164900	104173120	2965	2965	2965	2965	0
208	20240913	164800	104173120	2965	2965	2965	2965	0
209	20240913	164700	104173120	2965	2965	2965	2965	0
210	20240913	164600	104173120	2965	2965	2965	2965	0
211	20240913	164500	104173120	2965	2965	2965	2965	0
212	20240913	164400	104173120	2965	2965	2965	2965	2047
213	20240913	164300	104173120	2965	2965	2965	2965	0
214	20240913	164200	104173120	2965	2965	2965	2965	0
215	20240913	164100	104173120	2965	2965	2965	2965	0
216	20240913	164000	104173120	2965	2965	2965	2965	0
217	20240913	163900	104173120	2965	2965	2965	2965	0
218	20240913	163800	104173120	2965	2965	2965	2965	0
219	20240913	163700	104173120	2965	2965	2965	2965	0
220	20240913	163600	104173120	2965	2965	2965	2965	0
221	20240913	163500	104173120	2965	2965	2965	2965	0
222	20240913	163400	104173120	2965	2965	2965	2965	0
223	20240913	163300	104173120	2965	2965	2965	2965	0
224	20240913	163200	104173120	2965	2965	2965	2965	0
225	20240913	163100	104173120	2965	2965	2965	2965	0
226	20240913	163000	104173120	2965	2965	2965	2965	0
227	20240913	162900	104173120	2965	2965	2965	2965	0
228	20240913	162800	104173120	2965	2965	2965	2965	0
229	20240913	162700	104173120	2965	2965	2965	2965	0
230	20240913	162600	104173120	2965	2965	2965	2965	0
231	20240913	162500	104173120	2965	2965	2965	2965	0
232	20240913	162400	104173120	2965	2965	2965	2965	0
233	20240913	162300	104173120	2965	2965	2965	2965	0
234	20240913	162200	104173120	2965	2965	2965	2965	0
235	20240913	162100	104173120	2965	2965	2965	2965	0
236	20240913	162000	104173120	2965	2965	2965	2965	0
237	20240913	161900	104173120	2965	2965	2965	2965	0
238	20240913	161800	104173120	2965	2965	2965	2965	0
239	20240913	161700	104173120	2965	2965	2965	2965	0
240	20240913	161600	104173120	2965	2965	2965	2965	0
241	20240913	161500	104173120	2965	2965	2965	2965	0
242	20240913	161400	104173120	2965	2965	2965	2965	2047
243	20240913	161300	104173120	2965	2965	2965	2965	0
244	20240913	161200	104173120	2965	2965	2965	2965	0
245	20240913	161100	104173120	2965	2965	2965	2965	0
246	20240913	161000	104173120	2965	2965	2965	2965	0
247	20240913	160900	104173120	2965	2965	2965	2965	0
248	20240913	160800	104173120	2965	2965	2965	2965	0
249	20240913	160700	104173120	2965	2965	2965	2965	0
250	20240913	160600	104173120	2965	2965	2965	2965	0
251	20240913	160500	104173120	2965	2965	2965	2965	0
252	20240913	160400	104173120	2965	2965	2965	2965	0
253	20240913	160300	104173120	2965	2965	2965	2965	0
254	20240913	160200	104173120	2965	2965	2965	2965	0
255	20240913	160100	104173120	2965	2965	2965	2965	0
256	20240913	160000	104173120	2965	2965	2965	2965	0
257	20240913	155900	104173120	2965	2965	2965	2965	0
258	20240913	155800	104173120	2965	2965	2965	2965	0
259	20240913	155700	104173120	2965	2965	2965	2965	0
260	20240913	155600	104173120	2965	2965	2965	2965	0
261	20240913	155500	104173120	2965	2965	2965	2965	0
262	20240913	155400	104173120	2965	2965	2965	2965	0
263	20240913	155300	104173120	2965	2965	2965	2965	0
264	20240913	155200	104173120	2965	2965	2965	2965	0
265	20240913	155100	104173120	2965	2965	2965	2965	0
266	20240913	155000	104173120	2965	2965	2965	2965	0
267	20240913	154900	104173120	2965	2965	2965	2965	0
268	20240913	154800	104173120	2965	2965	2965	2965	0
269	20240913	154700	104173120	2965	2965	2965	2965	0
270	20240913	154600	104173120	2965	2965	2965	2965	0
271	20240913	154500	104173120	2965	2965	2965	2965	0
272	20240913	154400	104173120	2965	2965	2965	2965	2047
273	20240913	154300	104173120	2965	2965	2965	2965	0
274	20240913	154200	104173120	2965	2965	2965	2965	0
275	20240913	154100	104173120	2965	2965	2965	2965	0
276	20240913	154000	104173120	2965	2965	2965	2965	0
277	20240913	153900	104173120	2965	2965	2965	2965	0
278	20240913	153800	104173120	2965	2965	2965	2965	0
279	20240913	153700	104173120	2965	2965	2965	2965	0
280	20240913	153600	104173120	2965	2965	2965	2965	0
281	20240913	153500	104173120	2965	2965	2965	2965	0
282	20240913	153400	104173120	2965	2965	2965	2965	0
283	20240913	153300	104173120	2965	2965	2965	2965	0
284	20240913	153200	104173120	2965	2965	2965	2965	0
285	20240913	153100	104173120	2965	2965	2965	2965	0
286	20240913	153000	104173120	2965	2965	2965	2965	2047
287	20240913	152900	98103765	2980	2980	2980	2980	0
288	20240913	152800	98103765	2980	2980	2980	2980	0
289	20240913	152700	98103765	2980	2980	2980	2980	0
290	20240913	152600	98103765	2980	2980	2980	2980	0
291	20240913	152500	98103765	2980	2980	2980	2980	0
292	20240913	152400	98103765	2980	2980	2980	2980	0
293	20240913	152300	98103765	2980	2980	2980	2980	0
294	20240913	152200	98103765	2980	2980	2980	2980	0
295	20240913	152100	98103765	2980	2980	2980	2980	0
296	20240913	152000	98103765	2980	2980	2980	2980	0
297	20240913	151900	98103765	2980	2980	2980	2980	1000
298	20240913	151800	95123765	2990	2990	2990	2990	2326
299	20240913	151700	88169025	2990	2990	2990	2990	1
300	20240913	151600	88166035	2990	2990	2990	2990	1
301	20240913	151500	88163045	2975	2975	2975	2975	2
302	20240913	151400	88157095	2990	2990	2990	2990	0
303	20240913	151300	88157095	2990	2990	2990	2990	0
304	20240913	151200	88157095	2990	2990	2990	2990	0
305	20240913	151100	88157095	2990	2990	2990	2990	0
306	20240913	151000	88157095	2990	2990	2990	2990	0
307	20240913	150900	88157095	2990	2985	2990	2985	3
308	20240913	150800	88148135	2985	2985	2985	2985	0
309	20240913	150700	88148135	2985	2985	2985	2985	0
310	20240913	150600	88148135	2985	2985	2985	2985	0
311	20240913	150500	88148135	2985	2985	2985	2985	2
312	20240913	150400	88142165	2985	2980	2985	2975	1658
313	20240913	150300	83208435	2970	2970	2970	2970	0
314	20240913	150200	83208435	2970	2970	2970	2970	0
315	20240913	150100	83208435	2970	2970	2970	2970	0
316	20240913	150000	83208435	2970	2970	2970	2970	0
317	20240913	145900	83208435	2970	2970	2970	2970	0
318	20240913	145800	83208435	2970	2970	2970	2970	0
319	20240913	145700	83208435	2970	2970	2970	2970	0
320	20240913	145600	83208435	2970	2970	2970	2970	0
321	20240913	145500	83208435	2970	2970	2970	2970	0
322	20240913	145400	83208435	2970	2970	2970	2970	1
323	20240913	145300	83205465	2965	2975	2975	2965	400
324	20240913	145200	82019315	2990	2990	2990	2990	0
325	20240913	145100	82019315	2990	2990	2990	2990	0
326	20240913	145000	82019315	2990	2990	2990	2990	0
327	20240913	144900	82019315	2990	2990	2990	2990	0
328	20240913	144800	82019315	2990	2990	2990	2990	3
329	20240913	144700	82010345	2985	2980	2985	2980	627
330	20240913	144600	80140210	2980	2980	2980	2980	0
331	20240913	144500	80140210	2980	2980	2980	2980	0
332	20240913	144400	80140210	2980	2980	2980	2980	0
333	20240913	144300	80140210	2980	2980	2980	2980	0
334	20240913	144200	80140210	2980	2980	2980	2980	0
335	20240913	144100	80140210	2980	2980	2980	2980	8
336	20240913	144000	80116370	2980	2980	2980	2980	0
337	20240913	143900	80116370	2980	2980	2980	2980	0
338	20240913	143800	80116370	2980	2980	2980	2980	0
339	20240913	143700	80116370	2980	2980	2980	2980	0
340	20240913	143600	80116370	2980	2980	2980	2980	0
341	20240913	143500	80116370	2980	2980	2980	2980	1
342	20240913	143400	80113390	2965	2965	2965	2965	0
343	20240913	143300	80113390	2965	2965	2965	2965	5
344	20240913	143200	80098565	2965	2965	2965	2965	0
345	20240913	143100	80098565	2965	2965	2965	2965	0
346	20240913	143000	80098565	2965	2970	2970	2965	419
347	20240913	142900	78856200	2985	2985	2985	2985	0
348	20240913	142800	78856200	2985	2985	2985	2985	0
349	20240913	142700	78856200	2985	2985	2985	2985	0
350	20240913	142600	78856200	2985	2985	2985	2985	0
351	20240913	142500	78856200	2985	2985	2985	2985	0
352	20240913	142400	78856200	2985	2985	2985	2985	0
353	20240913	142300	78856200	2985	2985	2985	2985	0
354	20240913	142200	78856200	2985	2985	2985	2985	0
355	20240913	142100	78856200	2985	2985	2985	2985	0
356	20240913	142000	78856200	2985	2985	2985	2985	0
357	20240913	141900	78856200	2985	2985	2985	2985	0
358	20240913	141800	78856200	2985	2985	2985	2985	1
359	20240913	141700	78853215	2970	2970	2970	2970	200
360	20240913	141600	78259215	2985	2985	2985	2985	0
361	20240913	141500	78259215	2985	2985	2985	2985	0
362	20240913	141400	78259215	2985	2985	2985	2985	0
363	20240913	141300	78259215	2985	2985	2985	2985	0
364	20240913	141200	78259215	2985	2985	2985	2985	0
365	20240913	141100	78259215	2985	2985	2985	2985	0
366	20240913	141000	78259215	2985	2985	2985	2985	0
367	20240913	140900	78259215	2985	2985	2985	2985	0
368	20240913	140800	78259215	2985	2985	2985	2985	0
369	20240913	140700	78259215	2985	2985	2985	2985	0
370	20240913	140600	78259215	2985	2985	2985	2985	0
371	20240913	140500	78259215	2985	2985	2985	2985	0
372	20240913	140400	78259215	2985	2985	2985	2985	0
373	20240913	140300	78259215	2985	2985	2985	2985	0
374	20240913	140200	78259215	2985	2985	2985	2985	0
375	20240913	140100	78259215	2985	2985	2985	2985	0
376	20240913	140000	78259215	2985	2985	2985	2985	0
377	20240913	135900	78259215	2985	2985	2985	2985	0
378	20240913	135800	78259215	2985	2985	2985	2985	0
379	20240913	135700	78259215	2985	2985	2985	2985	0
380	20240913	135600	78259215	2985	2985	2985	2985	0
381	20240913	135500	78259215	2985	2985	2985	2985	4
382	20240913	135400	78247275	2985	2985	2985	2985	1
383	20240913	135300	78244290	2965	2965	2965	2965	90
384	20240913	135200	77977440	2965	2965	2965	2965	0
385	20240913	135100	77977440	2965	2965	2965	2965	0
386	20240913	135000	77977440	2965	2965	2965	2965	0
387	20240913	134900	77977440	2965	2965	2965	2965	0
388	20240913	134800	77977440	2965	2965	2965	2965	0
389	20240913	134700	77977440	2965	2965	2965	2965	15
390	20240913	134600	77932965	2985	2985	2985	2985	0
391	20240913	134500	77932965	2985	2985	2985	2985	0
392	20240913	134400	77932965	2985	2985	2985	2985	0
393	20240913	134300	77932965	2985	2985	2985	2985	21
394	20240913	134200	77870280	2985	2985	2985	2985	0
395	20240913	134100	77870280	2985	2985	2985	2985	0
396	20240913	134000	77870280	2985	2985	2985	2985	0
397	20240913	133900	77870280	2985	2985	2985	2985	0
398	20240913	133800	77870280	2985	2985	2985	2985	0
399	20240913	133700	77870280	2985	2985	2985	2985	1
400	20240913	133600	77867295	2965	2965	2965	2965	0
401	20240913	133500	77867295	2965	2965	2965	2965	0
402	20240913	133400	77867295	2965	2965	2965	2965	0
403	20240913	133300	77867295	2965	2970	2970	2965	5000
404	20240913	133200	63034470	2985	2985	2985	2985	0
405	20240913	133100	63034470	2985	2985	2985	2985	0
406	20240913	133000	63034470	2985	2985	2985	2985	0
407	20240913	132900	63034470	2985	2985	2985	2985	0
408	20240913	132800	63034470	2985	2985	2985	2985	0
409	20240913	132700	63034470	2985	2985	2985	2985	0
410	20240913	132600	63034470	2985	2985	2985	2985	0
411	20240913	132500	63034470	2985	2985	2985	2985	0
412	20240913	132400	63034470	2985	2985	2985	2985	0
413	20240913	132300	63034470	2985	2985	2985	2985	0
414	20240913	132200	63034470	2985	2985	2985	2985	0
415	20240913	132100	63034470	2985	2985	2985	2985	0
416	20240913	132000	63034470	2985	2985	2985	2985	0
417	20240913	131900	63034470	2985	2985	2985	2985	0
418	20240913	131800	63034470	2985	2985	2985	2985	0
419	20240913	131700	63034470	2985	2985	2985	2985	0
420	20240913	131600	63034470	2985	2985	2985	2985	1
421	20240913	131500	63031485	2985	2985	2985	2985	3
422	20240913	131400	63022530	2965	2965	2965	2965	0
423	20240913	131300	63022530	2965	2965	2965	2965	0
424	20240913	131200	63022530	2965	2965	2965	2965	0
425	20240913	131100	63022530	2965	2965	2965	2965	0
426	20240913	131000	63022530	2965	2965	2965	2965	0
427	20240913	130900	63022530	2965	2965	2965	2965	0
428	20240913	130800	63022530	2965	2965	2965	2965	0
429	20240913	130700	63022530	2965	2965	2965	2965	105
430	20240913	130600	62711205	2985	2985	2985	2985	0
431	20240913	130500	62711205	2985	2985	2985	2985	0
432	20240913	130400	62711205	2985	2985	2985	2985	0
433	20240913	130300	62711205	2985	2985	2985	2985	1
434	20240913	130200	62708220	2970	2970	2970	2970	0
435	20240913	130100	62708220	2970	2970	2970	2970	0
436	20240913	130000	62708220	2970	2970	2970	2970	0
437	20240913	125900	62708220	2970	2970	2970	2970	0
438	20240913	125800	62708220	2970	2980	2980	2970	1007
439	20240913	125700	59715990	2980	2980	2980	2980	0
440	20240913	125600	59715990	2980	2980	2980	2980	0
441	20240913	125500	59715990	2980	2980	2980	2980	418
442	20240913	125400	58470350	2975	2975	2975	2975	0
443	20240913	125300	58470350	2975	2975	2975	2975	0
444	20240913	125200	58470350	2975	2975	2975	2975	0
445	20240913	125100	58470350	2975	2975	2975	2975	0
446	20240913	125000	58470350	2975	2975	2975	2975	0
447	20240913	124900	58470350	2975	2975	2975	2975	0
448	20240913	124800	58470350	2975	2975	2975	2975	0
449	20240913	124700	58470350	2975	2975	2975	2975	0
450	20240913	124600	58470350	2975	2975	2975	2975	0
451	20240913	124500	58470350	2975	2975	2975	2975	0
452	20240913	124400	58470350	2975	2975	2975	2975	0
453	20240913	124300	58470350	2975	2975	2975	2975	0
454	20240913	124200	58470350	2975	2975	2975	2975	0
455	20240913	124100	58470350	2975	2975	2975	2975	0
456	20240913	124000	58470350	2975	2975	2975	2975	0
457	20240913	123900	58470350	2975	2975	2975	2975	305
458	20240913	123800	57562975	2975	2975	2975	2975	1
459	20240913	123700	57560000	2970	2970	2970	2970	100
460	20240913	123600	57263000	2970	2970	2970	2970	0
461	20240913	123500	57263000	2970	2970	2970	2970	0
462	20240913	123400	57263000	2970	2970	2970	2970	0
463	20240913	123300	57263000	2970	2970	2970	2970	0
464	20240913	123200	57263000	2970	2970	2970	2970	0
465	20240913	123100	57263000	2970	2970	2970	2970	0
466	20240913	123000	57263000	2970	2970	2970	2970	0
467	20240913	122900	57263000	2970	2970	2970	2970	0
468	20240913	122800	57263000	2970	2970	2970	2970	0
469	20240913	122700	57263000	2970	2970	2970	2970	0
470	20240913	122600	57263000	2970	2970	2970	2970	0
471	20240913	122500	57263000	2970	2970	2970	2970	0
472	20240913	122400	57263000	2970	2970	2970	2970	0
473	20240913	122300	57263000	2970	2970	2970	2970	0
474	20240913	122200	57263000	2970	2970	2970	2970	5
475	20240913	122100	57248150	2970	2970	2970	2970	0
476	20240913	122000	57248150	2970	2970	2970	2970	23
477	20240913	121900	57179840	2965	2965	2965	2965	0
478	20240913	121800	57179840	2965	2965	2965	2965	100
479	20240913	121700	56883340	2965	2965	2965	2965	0
480	20240913	121600	56883340	2965	2965	2965	2965	0
481	20240913	121500	56883340	2965	2965	2965	2965	0
482	20240913	121400	56883340	2965	2965	2965	2965	0
483	20240913	121300	56883340	2965	2965	2965	2965	1011
484	20240913	121200	53885725	2965	2965	2965	2965	0
485	20240913	121100	53885725	2965	2965	2965	2965	0
486	20240913	121000	53885725	2965	2965	2965	2965	0
487	20240913	120900	53885725	2965	2965	2965	2965	0
488	20240913	120800	53885725	2965	2965	2965	2965	0
489	20240913	120700	53885725	2965	2965	2965	2965	0
490	20240913	120600	53885725	2965	2965	2965	2965	0
491	20240913	120500	53885725	2965	2965	2965	2965	0
492	20240913	120400	53885725	2965	2965	2965	2965	0
493	20240913	120300	53885725	2965	2965	2965	2965	0
494	20240913	120200	53885725	2965	2965	2965	2965	0
495	20240913	120100	53885725	2965	2965	2965	2965	1
496	20240913	120000	53882760	2965	2965	2965	2965	0
497	20240913	115900	53882760	2965	2965	2965	2965	5
498	20240913	115800	53867935	2965	2965	2965	2965	0
499	20240913	115700	53867935	2965	2965	2965	2965	339
500	20240913	115600	52862800	2965	2965	2965	2965	66
501	20240913	115500	52667110	2970	2970	2970	2970	51
502	20240913	115400	52515640	2970	2970	2970	2970	0
503	20240913	115300	52515640	2970	2970	2970	2970	0
504	20240913	115200	52515640	2970	2970	2970	2970	10
505	20240913	115100	52485940	2970	2970	2970	2970	0
506	20240913	115000	52485940	2970	2970	2970	2970	0
507	20240913	114900	52485940	2970	2970	2970	2970	0
508	20240913	114800	52485940	2970	2970	2970	2970	0
509	20240913	114700	52485940	2970	2970	2970	2970	0
510	20240913	114600	52485940	2970	2970	2970	2970	0
511	20240913	114500	52485940	2970	2965	2970	2965	5
512	20240913	114400	52471105	2960	2960	2960	2960	0
513	20240913	114300	52471105	2960	2960	2960	2960	0
514	20240913	114200	52471105	2960	2960	2960	2960	0
515	20240913	114100	52471105	2960	2960	2960	2960	0
516	20240913	114000	52471105	2960	2960	2960	2960	0
517	20240913	113900	52471105	2960	2960	2960	2960	20
518	20240913	113800	52411905	2975	2975	2975	2975	0
519	20240913	113700	52411905	2975	2975	2975	2975	0
520	20240913	113600	52411905	2975	2975	2975	2975	0
521	20240913	113500	52411905	2975	2975	2975	2975	0
522	20240913	113400	52411905	2975	2975	2975	2975	0
523	20240913	113300	52411905	2975	2965	2975	2965	51
524	20240913	113200	52260680	2965	2965	2965	2965	0
525	20240913	113100	52260680	2965	2965	2965	2965	0
526	20240913	113000	52260680	2965	2965	2965	2965	4
527	20240913	112900	52248820	2965	2965	2965	2965	2
528	20240913	112800	52242890	2965	2965	2965	2965	0
529	20240913	112700	52242890	2965	2965	2965	2965	111
530	20240913	112600	51913775	2950	2950	2950	2950	0
531	20240913	112500	51913775	2950	2960	2960	2950	1528
532	20240913	112400	47402905	2955	2980	2980	2955	1533
533	20240913	112300	42861795	2980	2980	2980	2980	0
534	20240913	112200	42861795	2980	2980	2980	2980	0
535	20240913	112100	42861795	2980	2980	2980	2980	0
536	20240913	112000	42861795	2980	2980	2980	2980	0
537	20240913	111900	42861795	2980	2980	2980	2980	0
538	20240913	111800	42861795	2980	2980	2980	2980	0
539	20240913	111700	42861795	2980	2980	2980	2980	218
540	20240913	111600	42212155	2980	2980	2980	2980	52
541	20240913	111500	42057195	2980	2980	2980	2980	262
542	20240913	111400	41276435	2980	2980	2980	2980	1
543	20240913	111300	41273455	2980	2980	2980	2980	0
544	20240913	111200	41273455	2980	2980	2980	2980	0
545	20240913	111100	41273455	2980	2980	2980	2980	0
546	20240913	111000	41273455	2980	2980	2980	2980	1
547	20240913	110900	41270475	2975	2975	2975	2975	0
548	20240913	110800	41270475	2975	2975	2975	2975	0
549	20240913	110700	41270475	2975	2975	2975	2975	0
550	20240913	110600	41270475	2975	2975	2975	2975	0
551	20240913	110500	41270475	2975	2975	2975	2975	0
552	20240913	110400	41270475	2975	2975	2975	2975	0
553	20240913	110300	41270475	2975	2975	2975	2975	0
554	20240913	110200	41270475	2975	2975	2975	2975	0
555	20240913	110100	41270475	2975	2975	2975	2975	0
556	20240913	110000	41270475	2975	2975	2975	2975	0
557	20240913	105900	41270475	2975	2975	2975	2975	0
558	20240913	105800	41270475	2975	2975	2975	2975	0
559	20240913	105700	41270475	2975	2975	2975	2975	0
560	20240913	105600	41270475	2975	2975	2975	2975	0
561	20240913	105500	41270475	2975	2975	2975	2975	0
562	20240913	105400	41270475	2975	2975	2975	2975	0
563	20240913	105300	41270475	2975	2970	2975	2970	779
564	20240913	105200	38955345	2975	2975	2975	2975	0
565	20240913	105100	38955345	2975	2970	2975	2970	662
566	20240913	105000	36987395	2975	2975	2975	2975	300
567	20240913	104900	36094895	2980	2980	2980	2980	50
568	20240913	104800	35945895	2980	2975	2980	2975	347
569	20240913	104700	34912220	2980	2980	2980	2980	10
570	20240913	104600	34882420	2980	2980	2980	2980	0
571	20240913	104500	34882420	2980	2980	2980	2980	0
572	20240913	104400	34882420	2980	2980	2980	2980	0
573	20240913	104300	34882420	2980	2980	2980	2980	0
574	20240913	104200	34882420	2980	2980	2980	2980	0
575	20240913	104100	34882420	2980	2980	2980	2980	0
576	20240913	104000	34882420	2980	2980	2980	2980	100
577	20240913	103900	34584420	2980	2980	2980	2980	0
578	20240913	103800	34584420	2980	2980	2980	2980	0
579	20240913	103700	34584420	2980	2980	2980	2980	2
580	20240913	103600	34578460	2980	2980	2980	2980	440
581	20240913	103500	33267260	2980	2980	2980	2980	0
582	20240913	103400	33267260	2980	2980	2980	2980	0
583	20240913	103300	33267260	2980	2980	2980	2980	0
584	20240913	103200	33267260	2980	2980	2980	2980	398
585	20240913	103100	32081220	2980	2980	2980	2980	10
586	20240913	103000	32051420	2985	2985	2985	2985	0
587	20240913	102900	32051420	2985	2985	2985	2985	0
588	20240913	102800	32051420	2985	2985	2985	2985	823
589	20240913	102700	29594765	2980	2980	2980	2980	0
590	20240913	102600	29594765	2980	2980	2980	2980	0
591	20240913	102500	29594765	2980	2980	2980	2980	0
592	20240913	102400	29594765	2980	2980	2980	2980	0
593	20240913	102300	29594765	2980	2980	2980	2980	0
594	20240913	102200	29594765	2980	2980	2980	2980	0
595	20240913	102100	29594765	2980	2980	2980	2980	0
596	20240913	102000	29594765	2980	2980	2980	2980	100
597	20240913	101900	29296765	2980	2980	2980	2980	0
598	20240913	101800	29296765	2980	2980	2980	2980	0
599	20240913	101700	29296765	2980	2980	2980	2980	1
600	20240913	101600	29293785	2980	2980	2980	2980	0
601	20240913	101500	29293785	2980	2980	2980	2980	0
602	20240913	101400	29293785	2980	2980	2980	2980	0
603	20240913	101300	29293785	2980	2980	2980	2980	0
604	20240913	101200	29293785	2980	2980	2980	2980	0
605	20240913	101100	29293785	2980	2980	2980	2980	0
606	20240913	101000	29293785	2980	2980	2980	2980	0
607	20240913	100900	29293785	2980	2980	2980	2980	0
608	20240913	100800	29293785	2980	2980	2980	2980	0
609	20240913	100700	29293785	2980	2980	2980	2980	1
610	20240913	100600	29290805	2990	2990	2990	2990	1
611	20240913	100500	29287815	2990	2990	2990	2990	0
612	20240913	100400	29287815	2990	2990	2990	2990	0
613	20240913	100300	29287815	2990	2990	2990	2990	8
614	20240913	100200	29263895	2970	2970	2970	2970	0
615	20240913	100100	29263895	2970	2970	2970	2970	1
616	20240913	100000	29260925	2965	2965	2965	2965	0
617	20240913	095900	29260925	2965	2965	2965	2965	0
618	20240913	095800	29260925	2965	2965	2965	2965	0
619	20240913	095700	29260925	2965	2970	2970	2965	353
620	20240913	095600	28213335	2970	2970	2970	2970	820
621	20240913	095500	25777935	2990	2990	2990	2990	0
622	20240913	095400	25777935	2990	2990	2990	2990	0
623	20240913	095300	25777935	2990	2990	2990	2990	0
624	20240913	095200	25777935	2990	2990	2990	2990	0
625	20240913	095100	25777935	2990	2990	2990	2990	0
626	20240913	095000	25777935	2990	2990	2990	2990	0
627	20240913	094900	25777935	2990	2990	2990	2990	0
628	20240913	094800	25777935	2990	2990	2990	2990	0
629	20240913	094700	25777935	2990	2970	2990	2970	48
630	20240913	094600	25635175	2970	2970	2970	2970	839
631	20240913	094500	23143345	2970	2970	2985	2970	1253
632	20240913	094400	19421355	2975	2975	2980	2975	16
633	20240913	094300	19373750	2970	2975	2975	2970	9
634	20240913	094200	19346980	2975	2975	2975	2975	10
635	20240913	094100	19317230	2970	2985	2985	2970	733
636	20240913	094000	17140205	2985	2985	2985	2985	2
637	20240913	093900	17134235	2990	2985	2990	2985	55
638	20240913	093800	16970050	2990	2975	2995	2940	2688
639	20240913	093700	9038475	2990	2980	2990	2975	1202
640	20240913	093600	5462470	2980	2980	2980	2980	0
641	20240913	093500	5462470	2980	2980	2980	2980	0
642	20240913	093400	5462470	2980	2975	2980	2975	454
643	20240913	093300	4111055	2975	2975	2975	2975	0
644	20240913	093200	4111055	2975	2975	2975	2975	213
645	20240913	093100	3477380	2980	2980	2980	2980	0
646	20240913	093000	3477380	2980	2980	2980	2980	1
647	20240913	092900	3474400	2980	2980	2980	2980	0
648	20240913	092800	3474400	2980	2980	2980	2980	1
649	20240913	092700	3471420	2980	2980	2980	2980	0
650	20240913	092600	3471420	2980	2980	2980	2980	25
651	20240913	092500	3396920	2980	2980	2980	2980	0
652	20240913	092400	3396920	2980	2980	2980	2980	0
653	20240913	092300	3396920	2980	2980	2980	2980	0
654	20240913	092200	3396920	2980	2980	2980	2980	25
655	20240913	092100	3322420	2980	2980	2980	2980	25
656	20240913	092000	3247920	2975	2975	2975	2975	0
657	20240913	091900	3247920	2975	2975	2975	2975	15
658	20240913	091800	3203295	2980	2980	2980	2980	151
659	20240913	091700	2753315	2980	2980	2980	2980	1
660	20240913	091600	2750335	3000	3000	3000	3000	0
661	20240913	091500	2750335	3000	2995	3000	2995	103
662	20240913	091400	2441340	2990	2990	2990	2990	28
663	20240913	091300	2357620	2990	2990	2990	2990	1
664	20240913	091200	2354630	2990	2990	2990	2990	0
665	20240913	091100	2354630	2990	2990	2990	2990	0
666	20240913	091000	2354630	2990	2990	2990	2990	0
667	20240913	090900	2354630	2990	2990	2990	2990	0
668	20240913	090800	2354630	2990	2990	2990	2990	0
669	20240913	090700	2354630	2990	2990	2990	2990	1
670	20240913	090600	2351640	2985	2985	2985	2985	2
671	20240913	090500	2345670	2980	2980	2980	2980	9
672	20240913	090400	2318850	2980	2980	2980	2980	10
673	20240913	090300	2289050	2980	2980	2980	2980	1
674	20240913	090200	2286070	2965	2970	2970	2965	297
675	20240913	090100	1405410	2965	2965	2965	2965	0
676	20240913	090000	1405410	2965	2965	2965	2965	474